Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 58.98 | 59.48 | 58.21 | 58.21 | 625,254 | -0.54(-0.92%) |
Feb 27, 2018 | 59.11 | 59.59 | 58.75 | 58.75 | 604,944 | -0.35(-0.60%) |
Feb 26, 2018 | 59.28 | 59.49 | 58.87 | 59.11 | 404,559 | +0.11(+0.18%) |
Feb 23, 2018 | 58.58 | 59.00 | 58.58 | 59.00 | 298,669 | +0.48(+0.82%) |
Feb 22, 2018 | 58.52 | 533,916 | +0.34(+0.58%) | |||
Feb 21, 2018 | 58.69 | 59.09 | 58.18 | 58.19 | 505,612 | -0.49(-0.83%) |
Feb 20, 2018 | 59.20 | 59.27 | 58.44 | 58.67 | 502,454 | -0.75(-1.27%) |
Feb 16, 2018 | 59.42 | 59.42 | 59.42 | 0 | +0.31(+0.52%) | |
Feb 15, 2018 | 58.40 | 59.16 | 58.34 | 59.11 | 614,713 | +0.78(+1.34%) |
Feb 14, 2018 | 57.58 | 58.35 | 57.17 | 58.33 | 789,787 | +0.58(+1.00%) |
Feb 13, 2018 | 57.71 | 57.79 | 57.25 | 57.75 | 895,719 | -0.05(-0.09%) |
Feb 12, 2018 | 57.80 | 57.93 | 56.99 | 57.80 | 1,062,360 | +0.16(+0.28%) |
Feb 09, 2018 | 57.11 | 57.88 | 56.28 | 57.65 | 1,388,205 | +1.20(+2.13%) |
Feb 08, 2018 | 57.69 | 56.42 | 56.44 | 1,092,697 | -0.89(-1.56%) | |
Feb 07, 2018 | 57.09 | 57.98 | 57.07 | 57.34 | 724,355 | -0.03(-0.05%) |
Feb 06, 2018 | 57.71 | 55.35 | 57.36 | 1,284,291 | +0.04(+0.06%) | |
Feb 05, 2018 | 59.18 | 59.25 | 57.13 | 57.33 | 770,771 | -2.36(-3.96%) |
Feb 02, 2018 | 59.85 | 60.36 | 59.64 | 59.69 | 1,055,554 | -0.61(-1.01%) |
Feb 01, 2018 | 59.92 | 60.46 | 59.67 | 60.30 | 844,036 | -0.22(-0.37%) |
Jan 31, 2018 | 62.42 | 62.73 | 59.56 | 60.52 | 1,486,432 | -0.76(-1.24%) |
Jan 30, 2018 | 61.27 | 61.62 | 61.16 | 61.28 | 1,448,974 | -0.34(-0.55%) |
Jan 29, 2018 | 61.46 | 62.11 | 61.41 | 61.62 | 735,045 | -0.04(-0.07%) |
Jan 26, 2018 | 61.56 | 62.03 | 61.41 | 61.66 | 788,486 | +0.17(+0.27%) |
Jan 25, 2018 | 62.07 | 62.35 | 61.30 | 61.49 | 762,845 | -0.56(-0.90%) |
Jan 24, 2018 | 62.44 | 63.15 | 62.03 | 62.05 | 497,071 | -0.15(-0.24%) |
Jan 23, 2018 | 61.85 | 62.34 | 61.76 | 62.20 | 504,286 | +0.21(+0.34%) |
Jan 22, 2018 | 61.44 | 62.26 | 61.44 | 61.99 | 876,979 | +0.40(+0.65%) |
Jan 19, 2018 | 61.19 | 61.59 | 61.12 | 61.59 | 399,263 | +0.71(+1.16%) |
Jan 18, 2018 | 60.84 | 61.29 | 60.52 | 60.88 | 581,548 | +0.08(+0.13%) |
Jan 17, 2018 | 60.03 | 61.25 | 59.99 | 60.80 | 856,955 | +0.94(+1.57%) |
Jan 16, 2018 | 60.11 | 60.11 | 59.66 | 59.87 | 461,116 | +0.06(+0.10%) |
Jan 12, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.53(+0.90%) | |
Jan 11, 2018 | 58.91 | 59.31 | 58.73 | 59.27 | 774,095 | +0.50(+0.84%) |
Jan 10, 2018 | 58.81 | 58.90 | 58.34 | 58.78 | 840,811 | -0.20(-0.35%) |
Jan 09, 2018 | 59.17 | 59.27 | 58.45 | 58.98 | 726,004 | -0.19(-0.33%) |
Jan 08, 2018 | 59.15 | 59.24 | 58.94 | 59.18 | 1,092,147 | +0.06(+0.10%) |
Jan 05, 2018 | 59.25 | 59.38 | 58.70 | 59.11 | 694,931 | +0.05(+0.09%) |
Jan 04, 2018 | 58.95 | 59.21 | 58.83 | 59.06 | 1,021,356 | +0.12(+0.21%) |
Jan 03, 2018 | 58.75 | 59.06 | 58.61 | 58.94 | 730,226 | +0.38(+0.65%) |
Jan 02, 2018 | 57.95 | 58.62 | 57.95 | 58.56 | 593,666 | +0.62(+1.07%) |
Dec 29, 2017 | 57.94 | 57.94 | 57.94 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 58.07 | 58.16 | 57.84 | 58.00 | 246,099 | +0.11(+0.18%) |
Dec 27, 2017 | 57.91 | 58.02 | 57.72 | 57.89 | 214,500 | +0.02(+0.03%) |
Dec 26, 2017 | 57.88 | 58.09 | 57.78 | 57.88 | 222,791 | -0.10(-0.17%) |
Dec 22, 2017 | 58.16 | 58.23 | 57.80 | 57.97 | 430,119 | -0.03(-0.05%) |
Dec 21, 2017 | 58.23 | 58.44 | 57.97 | 58.00 | 449,826 | +0.02(+0.03%) |
Dec 20, 2017 | 58.24 | 58.46 | 57.73 | 57.98 | 762,715 | -0.26(-0.45%) |
Dec 19, 2017 | 57.89 | 58.76 | 57.69 | 58.25 | 1,068,487 | +0.46(+0.79%) |
Dec 18, 2017 | 57.84 | 58.31 | 57.63 | 57.79 | 846,948 | -0.04(-0.08%) |
Dec 15, 2017 | 57.23 | 57.90 | 56.98 | 57.83 | 1,061,870 | +0.93(+1.64%) |
Dec 14, 2017 | 57.15 | 57.36 | 56.86 | 56.90 | 717,844 | -0.13(-0.23%) |
Dec 13, 2017 | 57.33 | 57.70 | 56.99 | 57.03 | 1,112,482 | -0.21(-0.37%) |
Dec 12, 2017 | 57.72 | 57.85 | 57.19 | 57.24 | 820,095 | -0.42(-0.73%) |
Dec 11, 2017 | 57.39 | 57.73 | 57.22 | 57.66 | 780,655 | +0.21(+0.37%) |
Dec 08, 2017 | 56.82 | 57.66 | 56.82 | 57.45 | 916,097 | +0.66(+1.16%) |
Dec 07, 2017 | 56.82 | 56.98 | 56.46 | 56.79 | 739,149 | -0.17(-0.29%) |
Dec 06, 2017 | 56.99 | 57.43 | 56.89 | 56.96 | 569,020 | -0.26(-0.45%) |
Dec 05, 2017 | 57.43 | 57.62 | 57.10 | 57.21 | 919,009 | -0.32(-0.55%) |
Dec 04, 2017 | 57.36 | 58.00 | 57.31 | 57.53 | 780,003 | +0.20(+0.35%) |